Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
04/04/2025 -1.70/-4.55% 34.80 35.70 34.80 35.70 34.95 35.70 4,400,600
03/04/2025 -2.80/-6.97% 38.20 39.20 37.40 37.40 37.67 37.40 2,895,800
02/04/2025 -0.10/-0.25% 40.40 40.40 40.00 40.20 40.24 40.20 349,700
01/04/2025 0.75/1.90% 39.85 40.30 39.70 40.30 39.94 40.30 565,000
31/03/2025 -0.25/-0.63% 39.60 39.65 39.05 39.55 39.32 39.55 1,019,000
28/03/2025 -1.15/-2.81% 40.80 40.95 39.80 39.80 40.20 39.80 1,649,600
27/03/2025 -0.20/-0.49% 41.15 41.30 40.80 40.95 40.96 40.95 792,100
26/03/2025 0.20/0.49% 41.10 41.50 41.00 41.15 41.22 41.15 792,100
25/03/2025 -0.30/-0.73% 41.50 41.50 40.90 40.95 41.04 40.95 1,756,600
24/03/2025 -0.05/-0.12% 41.30 41.45 40.90 41.25 41.08 41.25 617,200
21/03/2025 0.00/0.00% 41.30 41.40 40.95 41.30 41.13 41.30 1,180,400
20/03/2025 -0.20/-0.48% 41.40 41.60 40.95 41.30 41.13 41.30 859,000
19/03/2025 -0.20/-0.48% 41.80 41.80 41.10 41.50 41.35 41.50 676,100
18/03/2025 0.25/0.60% 41.60 41.95 41.45 41.70 41.69 41.70 1,315,700
17/03/2025 0.05/0.12% 41.40 41.70 40.85 41.45 41.24 41.45 1,372,100
14/03/2025 -0.30/-0.72% 41.60 41.80 41.00 41.40 41.27 41.40 1,679,700
13/03/2025 -1.20/-2.80% 42.85 42.85 41.70 41.70 42.12 41.70 2,540,000
12/03/2025 -0.40/-0.92% 43.25 43.25 42.60 42.90 42.79 42.90 1,183,400
11/03/2025 0.30/0.70% 42.60 43.30 42.40 43.30 42.99 43.30 1,582,300
10/03/2025 0.15/0.35% 43.00 43.00 42.20 43.00 42.45 43.00 2,077,400